history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
494330
494330| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260917 | 32670.0 | 32690.0 | 32415.0 | 32570.0 | 24852.0 |
| 20260916 | 31980.0 | 32575.0 | 31980.0 | 32575.0 | 36446.0 |
| 20260915 | 32125.0 | 32400.0 | 31980.0 | 32085.0 | 23747.0 |
| 20260914 | 32090.0 | 32495.0 | 31895.0 | 32165.0 | 9192.0 |
| 20260911 | 32410.0 | 32800.0 | 32400.0 | 32595.0 | 28062.0 |
| 20260910 | 33035.0 | 33300.0 | 32500.0 | 33300.0 | 19215.0 |
| 20260909 | 33045.0 | 33080.0 | 32840.0 | 33035.0 | 36322.0 |
| 20260908 | 33200.0 | 33270.0 | 32950.0 | 33060.0 | 40862.0 |
| 20260907 | 32785.0 | 33005.0 | 32625.0 | 33000.0 | 23095.0 |
| 20260904 | 32625.0 | 32735.0 | 32430.0 | 32550.0 | 93213.0 |
| 20260903 | 32520.0 | 32805.0 | 31990.0 | 32515.0 | 54733.0 |
| 20260902 | 32330.0 | 32585.0 | 32200.0 | 32230.0 | 40134.0 |
| 20260901 | 32645.0 | 32870.0 | 32590.0 | 32850.0 | 12462.0 |
| 20260831 | 32435.0 | 32830.0 | 31930.0 | 32830.0 | 21134.0 |
| 20260828 | 32865.0 | 33030.0 | 32650.0 | 32920.0 | 37534.0 |
| 20260827 | 33370.0 | 33625.0 | 32760.0 | 32855.0 | 63087.0 |
| 20260826 | 32800.0 | 33200.0 | 32780.0 | 33045.0 | 50890.0 |
| 20260825 | 32375.0 | 32710.0 | 31690.0 | 32705.0 | 12595.0 |
| 20260824 | 32745.0 | 32925.0 | 32215.0 | 32900.0 | 29092.0 |
| 20260821 | 32230.0 | 32825.0 | 32015.0 | 32780.0 | 27228.0 |
| 20260820 | 32235.0 | 32800.0 | 32000.0 | 32555.0 | 13986.0 |
| 20260819 | 32200.0 | 32250.0 | 31490.0 | 31805.0 | 69777.0 |
| 20260818 | 33970.0 | 34270.0 | 32875.0 | 33315.0 | 48470.0 |
| 20260814 | 32800.0 | 33455.0 | 32615.0 | 33385.0 | 64582.0 |
| 20260813 | 32250.0 | 32675.0 | 32250.0 | 32615.0 | 23690.0 |
| 20260812 | 31715.0 | 32060.0 | 31590.0 | 31840.0 | 8982.0 |
| 20260811 | 31185.0 | 31710.0 | 31050.0 | 31455.0 | 16851.0 |
| 20260810 | 31200.0 | 31445.0 | 31000.0 | 31195.0 | 27645.0 |
| 20260807 | 31395.0 | 31445.0 | 30785.0 | 31195.0 | 51686.0 |
| 20260806 | 31495.0 | 31600.0 | 30850.0 | 31100.0 | 25657.0 |
| 20260805 | 31690.0 | 31975.0 | 31655.0 | 31805.0 | 107465.0 |
| 20260804 | 30340.0 | 31085.0 | 29955.0 | 31085.0 | 65833.0 |
| 20260803 | 30405.0 | 30585.0 | 29900.0 | 30175.0 | 28011.0 |
| 20260731 | 30900.0 | 31540.0 | 29725.0 | 31540.0 | 113084.0 |
| 20260730 | 28535.0 | 29670.0 | 28415.0 | 28575.0 | 49951.0 |
| 20260729 | 29855.0 | 30161.0 | 27404.0 | 28535.0 | 124287.0 |
| 20260728 | 30882.0 | 30882.0 | 29476.0 | 29686.0 | 58911.0 |
| 20260727 | 31933.0 | 31973.0 | 31290.0 | 31709.0 | 22152.0 |
| 20260724 | 31559.0 | 31838.0 | 31290.0 | 31564.0 | 50856.0 |
| 20260723 | 30862.0 | 31798.0 | 30862.0 | 31798.0 | 22879.0 |
| 20260722 | 31295.0 | 31300.0 | 30857.0 | 30862.0 | 24329.0 |
| 20260721 | 30722.0 | 30951.0 | 30348.0 | 30787.0 | 14653.0 |
| 20260720 | 31096.0 | 31161.0 | 30583.0 | 30747.0 | 16666.0 |
| 20260716 | 31639.0 | 31778.0 | 31141.0 | 31654.0 | 133611.0 |
| 20260715 | 31589.0 | 32003.0 | 31589.0 | 31778.0 | 72021.0 |
| 20260714 | 31679.0 | 31679.0 | 30622.0 | 30931.0 | 81707.0 |
| 20260713 | 31938.0 | 32326.0 | 31176.0 | 31176.0 | 127127.0 |
| 20260710 | 31534.0 | 32152.0 | 31340.0 | 31783.0 | 33035.0 |
| 20260709 | 31788.0 | 31833.0 | 30652.0 | 30991.0 | 90774.0 |
| 20260708 | 31938.0 | 32501.0 | 31151.0 | 31509.0 | 60090.0 |
| 20260707 | 32685.0 | 32685.0 | 31793.0 | 32501.0 | 431437.0 |
| 20260706 | 33014.0 | 33482.0 | 32287.0 | 32904.0 | 58160.0 |
| 20260703 | 32436.0 | 32964.0 | 31674.0 | 32899.0 | 12857.0 |
| 20260702 | 32541.0 | 33288.0 | 32087.0 | 32316.0 | 34449.0 |
| 20260701 | 34613.0 | 34728.0 | 33134.0 | 33552.0 | 138319.0 |
| 20260630 | 36372.0 | 36372.0 | 33368.0 | 34554.0 | 121542.0 |
| 20260629 | 34065.0 | 34334.0 | 33134.0 | 33861.0 | 26478.0 |
| 20260626 | 35829.0 | 35829.0 | 33333.0 | 34135.0 | 56109.0 |
| 20260625 | 35854.0 | 36457.0 | 35460.0 | 35829.0 | 118576.0 |
| 20260624 | 33677.0 | 34344.0 | 32785.0 | 33911.0 | 136736.0 |